Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.42 | 27.46 | 27.42 | 27.45 | 262,986 | +0.06(+0.20%) |
May 30, 2019 | 27.38 | 27.40 | 27.37 | 27.40 | 403,760 | +0.03(+0.10%) |
May 29, 2019 | 27.39 | 27.40 | 27.37 | 27.37 | 2,490,474 | +0.00(+0.00%) |
May 28, 2019 | 27.36 | 27.37 | 27.34 | 27.37 | 439,025 | +0.03(+0.10%) |
May 24, 2019 | 27.34 | 27.34 | 27.33 | 27.34 | 263,967 | -0.01(-0.05%) |
May 23, 2019 | 27.33 | 27.37 | 27.32 | 27.36 | 313,217 | +0.05(+0.18%) |
May 22, 2019 | 27.31 | 27.32 | 27.30 | 27.31 | 234,026 | +0.02(+0.07%) |
May 21, 2019 | 27.31 | 27.31 | 27.28 | 27.29 | 217,990 | -0.02(-0.07%) |
May 20, 2019 | 27.32 | 27.32 | 27.30 | 27.31 | 194,073 | -0.01(-0.03%) |
May 17, 2019 | 27.33 | 27.33 | 27.31 | 27.32 | 733,157 | +0.00(+0.02%) |
May 16, 2019 | 27.32 | 27.32 | 27.31 | 27.31 | 393,309 | -0.01(-0.05%) |
May 15, 2019 | 27.34 | 27.34 | 27.32 | 27.32 | 549,715 | +0.02(+0.07%) |
May 14, 2019 | 27.32 | 27.32 | 27.30 | 27.31 | 642,140 | +0.00(+0.00%) |
May 13, 2019 | 27.32 | 27.32 | 27.30 | 27.31 | 320,784 | +0.04(+0.13%) |
May 10, 2019 | 27.28 | 27.29 | 27.26 | 27.27 | 142,119 | +0.00(+0.00%) |
May 09, 2019 | 27.28 | 27.29 | 27.26 | 27.27 | 233,887 | +0.02(+0.07%) |
May 08, 2019 | 27.27 | 27.27 | 27.24 | 27.25 | 409,006 | -0.01(-0.03%) |
May 07, 2019 | 27.26 | 27.26 | 27.25 | 27.26 | 158,938 | +0.02(+0.09%) |
May 06, 2019 | 27.24 | 27.25 | 27.23 | 27.24 | 224,336 | +0.01(+0.04%) |
May 03, 2019 | 27.22 | 27.23 | 27.21 | 27.22 | 311,921 | +0.00(+0.00%) |
May 02, 2019 | 27.21 | 27.23 | 27.20 | 27.22 | 372,296 | -0.01(-0.03%) |
May 01, 2019 | 27.25 | 27.28 | 27.22 | 27.23 | 287,708 | -0.02(-0.07%) |
Apr 30, 2019 | 27.23 | 27.25 | 27.22 | 27.25 | 317,667 | +0.02(+0.07%) |
Apr 29, 2019 | 27.23 | 27.24 | 27.22 | 27.23 | 282,515 | -0.01(-0.03%) |
Apr 26, 2019 | 27.23 | 27.24 | 27.22 | 27.24 | 148,193 | +0.02(+0.08%) |
Apr 25, 2019 | 27.22 | 27.22 | 27.21 | 27.22 | 192,041 | -0.00(-0.02%) |
Apr 24, 2019 | 27.21 | 27.22 | 27.21 | 27.22 | 147,308 | +0.04(+0.13%) |
Apr 23, 2019 | 27.20 | 27.20 | 27.19 | 27.19 | 248,949 | +0.01(+0.03%) |
Apr 22, 2019 | 27.18 | 27.19 | 27.17 | 27.18 | 206,351 | +0.00(+0.00%) |
Apr 18, 2019 | 27.18 | 27.18 | 27.17 | 27.18 | 174,293 | +0.01(+0.03%) |
Apr 17, 2019 | 27.17 | 27.18 | 27.16 | 27.17 | 137,008 | +0.05(+0.20%) |
Apr 16, 2019 | 27.17 | 27.17 | 27.15 | 27.11 | 416,914 | -0.05(-0.17%) |
Apr 15, 2019 | 27.17 | 27.17 | 27.15 | 27.16 | 541,102 | +0.00(+0.00%) |
Apr 12, 2019 | 27.16 | 27.17 | 27.15 | 27.16 | 211,969 | -0.02(-0.07%) |
Apr 11, 2019 | 27.19 | 27.19 | 27.18 | 27.18 | 523,106 | -0.02(-0.07%) |
Apr 10, 2019 | 27.20 | 27.20 | 27.18 | 27.20 | 286,232 | +0.02(+0.07%) |
Apr 09, 2019 | 27.19 | 27.19 | 27.17 | 27.18 | 325,530 | +0.02(+0.07%) |
Apr 08, 2019 | 27.17 | 27.18 | 27.16 | 27.16 | 318,951 | -0.01(-0.05%) |
Apr 05, 2019 | 27.17 | 27.18 | 27.16 | 27.17 | 163,482 | -0.00(-0.02%) |
Apr 04, 2019 | 27.18 | 27.19 | 27.17 | 27.18 | 489,559 | +0.00(+0.02%) |
Apr 03, 2019 | 27.18 | 27.18 | 27.17 | 27.17 | 190,692 | -0.01(-0.05%) |
Apr 02, 2019 | 27.19 | 27.19 | 27.18 | 27.19 | 272,081 | +0.02(+0.07%) |
Apr 01, 2019 | 27.19 | 27.19 | 27.16 | 27.17 | 563,838 | -0.03(-0.09%) |
Mar 29, 2019 | 27.19 | 27.20 | 27.18 | 27.19 | 1,136,595 | -0.02(-0.08%) |
Mar 28, 2019 | 27.21 | 27.22 | 27.20 | 27.22 | 313,676 | +0.00(+0.02%) |
Mar 27, 2019 | 27.22 | 27.23 | 27.21 | 27.21 | 195,256 | +0.01(+0.03%) |
Mar 26, 2019 | 27.18 | 27.20 | 27.18 | 27.20 | 454,620 | +0.00(+0.02%) |
Mar 25, 2019 | 27.18 | 27.21 | 27.17 | 27.20 | 399,243 | +0.03(+0.12%) |
Mar 22, 2019 | 27.15 | 27.17 | 27.14 | 27.17 | 953,400 | +0.04(+0.13%) |
Mar 21, 2019 | 27.13 | 27.14 | 27.11 | 27.13 | 316,144 | +0.00(+0.02%) |
Mar 20, 2019 | 27.09 | 27.13 | 27.08 | 27.13 | 250,003 | +0.05(+0.19%) |
Mar 19, 2019 | 27.08 | 27.08 | 27.08 | 27.08 | 372,653 | -0.01(-0.03%) |
Mar 18, 2019 | 27.09 | 27.09 | 27.08 | 27.08 | 134,884 | -0.01(-0.03%) |
Mar 15, 2019 | 27.09 | 27.09 | 27.08 | 27.09 | 212,414 | +0.01(+0.03%) |
Mar 14, 2019 | 27.08 | 27.08 | 27.07 | 27.08 | 437,693 | +0.00(+0.02%) |
Mar 13, 2019 | 27.08 | 27.08 | 27.07 | 27.08 | 362,229 | +0.00(+0.00%) |
Mar 12, 2019 | 27.08 | 27.08 | 27.07 | 27.08 | 154,223 | +0.01(+0.05%) |
Mar 11, 2019 | 27.08 | 27.08 | 27.06 | 27.07 | 177,110 | +0.00(+0.00%) |
Mar 08, 2019 | 27.07 | 27.08 | 27.06 | 27.07 | 619,294 | +0.00(+0.02%) |
Mar 07, 2019 | 27.06 | 27.07 | 27.05 | 27.06 | 312,743 | +0.02(+0.08%) |
Mar 06, 2019 | 27.01 | 27.04 | 27.01 | 27.04 | 575,591 | +0.03(+0.10%) |
Mar 05, 2019 | 27.00 | 27.02 | 27.00 | 27.01 | 759,781 | -0.01(-0.03%) |
Mar 04, 2019 | 27.01 | 27.02 | 27.00 | 27.02 | 290,708 | +0.03(+0.10%) |